MediaAlpha, Inc. (MAX)
NYSE: MAX · Real-Time Price · USD
10.81
-0.08 (-0.73%)
Jun 27, 2025, 4:00 PM - Market closed
MediaAlpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.93 | 11.02 | 10.60 | 10.81 | 10.81 | -0.73% | 982,106 |
| Jun 26, 2025 | 10.90 | 10.91 | 10.65 | 10.89 | 10.89 | 0.46% | 272,774 |
| Jun 25, 2025 | 10.86 | 10.97 | 10.77 | 10.84 | 10.84 | -0.18% | 395,258 |
| Jun 24, 2025 | 11.02 | 11.09 | 10.81 | 10.86 | 10.86 | 0.18% | 298,335 |
| Jun 23, 2025 | 10.60 | 10.88 | 10.49 | 10.84 | 10.84 | 1.98% | 433,239 |
| Jun 20, 2025 | 10.51 | 10.72 | 10.37 | 10.63 | 10.63 | 1.63% | 1,076,488 |
| Jun 18, 2025 | 10.80 | 10.88 | 10.46 | 10.46 | 10.46 | -3.33% | 287,097 |
| Jun 17, 2025 | 10.78 | 10.98 | 10.72 | 10.82 | 10.82 | -0.82% | 387,282 |
| Jun 16, 2025 | 11.01 | 11.13 | 10.70 | 10.91 | 10.91 | 0.18% | 309,722 |
| Jun 13, 2025 | 10.83 | 11.08 | 10.73 | 10.89 | 10.89 | -2.07% | 545,444 |
| Jun 12, 2025 | 11.00 | 11.16 | 10.86 | 11.12 | 11.12 | 0.36% | 319,509 |
| Jun 11, 2025 | 11.16 | 11.40 | 11.06 | 11.08 | 11.08 | - | 431,428 |
| Jun 10, 2025 | 10.81 | 11.29 | 10.71 | 11.08 | 11.08 | 2.69% | 684,122 |
| Jun 9, 2025 | 10.66 | 10.85 | 10.48 | 10.79 | 10.79 | 2.18% | 330,883 |
| Jun 6, 2025 | 10.52 | 10.61 | 10.43 | 10.56 | 10.56 | 1.44% | 188,119 |
| Jun 5, 2025 | 10.51 | 10.53 | 10.33 | 10.41 | 10.41 | -0.10% | 222,624 |
| Jun 4, 2025 | 10.53 | 10.65 | 10.42 | 10.42 | 10.42 | -0.86% | 219,463 |
| Jun 3, 2025 | 10.39 | 10.62 | 10.32 | 10.51 | 10.51 | 1.55% | 264,149 |
| Jun 2, 2025 | 10.28 | 10.42 | 10.13 | 10.35 | 10.35 | 1.47% | 298,143 |
| May 30, 2025 | 10.48 | 10.55 | 10.17 | 10.20 | 10.20 | -2.95% | 400,334 |
| May 29, 2025 | 10.48 | 10.60 | 10.39 | 10.51 | 10.51 | 1.15% | 288,324 |
| May 28, 2025 | 10.43 | 10.43 | 10.21 | 10.39 | 10.39 | -0.38% | 258,571 |
| May 27, 2025 | 10.18 | 10.45 | 10.13 | 10.43 | 10.43 | 4.09% | 306,606 |
| May 23, 2025 | 10.03 | 10.11 | 9.99 | 10.02 | 10.02 | -1.38% | 311,499 |
| May 22, 2025 | 9.92 | 10.27 | 9.79 | 10.16 | 10.16 | 2.01% | 526,132 |
| May 21, 2025 | 9.94 | 10.20 | 9.92 | 9.96 | 9.96 | -1.97% | 395,925 |
| May 20, 2025 | 10.33 | 10.35 | 10.10 | 10.16 | 10.16 | -1.65% | 311,923 |
| May 19, 2025 | 10.16 | 10.35 | 10.10 | 10.33 | 10.33 | -0.86% | 324,044 |
| May 16, 2025 | 10.56 | 10.58 | 10.23 | 10.42 | 10.42 | -1.33% | 433,919 |
| May 15, 2025 | 10.38 | 10.75 | 10.22 | 10.56 | 10.56 | 1.64% | 975,890 |
| May 14, 2025 | 10.34 | 10.44 | 10.20 | 10.39 | 10.39 | 0.29% | 479,124 |
| May 13, 2025 | 10.41 | 10.51 | 10.33 | 10.36 | 10.36 | 0.10% | 497,714 |
| May 12, 2025 | 10.50 | 10.57 | 10.09 | 10.35 | 10.35 | 3.29% | 357,375 |
| May 9, 2025 | 9.97 | 10.21 | 9.92 | 10.02 | 10.02 | 0.50% | 532,582 |
| May 8, 2025 | 10.06 | 10.06 | 9.75 | 9.97 | 9.97 | 0.61% | 494,901 |
| May 7, 2025 | 9.91 | 10.04 | 9.66 | 9.91 | 9.91 | -0.20% | 621,501 |
| May 6, 2025 | 9.71 | 9.96 | 9.41 | 9.93 | 9.93 | 1.33% | 568,532 |
| May 5, 2025 | 9.92 | 10.08 | 9.79 | 9.80 | 9.80 | -2.20% | 547,549 |
| May 2, 2025 | 9.70 | 10.10 | 9.41 | 10.02 | 10.02 | 4.48% | 631,582 |
| May 1, 2025 | 9.91 | 10.79 | 9.14 | 9.59 | 9.59 | 14.17% | 1,643,145 |
| Apr 30, 2025 | 8.54 | 8.59 | 8.28 | 8.40 | 8.40 | -4.00% | 550,632 |
| Apr 29, 2025 | 8.48 | 8.75 | 8.42 | 8.75 | 8.75 | 3.31% | 362,835 |
| Apr 28, 2025 | 8.47 | 8.60 | 8.37 | 8.47 | 8.47 | 0.71% | 410,158 |
| Apr 25, 2025 | 8.44 | 8.44 | 8.23 | 8.41 | 8.41 | -0.71% | 1,480,802 |
| Apr 24, 2025 | 8.36 | 8.57 | 8.29 | 8.47 | 8.47 | 2.17% | 271,593 |
| Apr 23, 2025 | 8.34 | 8.47 | 8.26 | 8.29 | 8.29 | 2.73% | 417,122 |
| Apr 22, 2025 | 7.58 | 8.07 | 7.58 | 8.07 | 8.07 | 7.60% | 451,543 |
| Apr 21, 2025 | 7.72 | 7.76 | 7.34 | 7.50 | 7.50 | -3.47% | 361,531 |
| Apr 17, 2025 | 7.55 | 7.84 | 7.45 | 7.77 | 7.77 | 2.51% | 681,811 |
| Apr 16, 2025 | 7.48 | 7.77 | 7.48 | 7.58 | 7.58 | 1.20% | 523,513 |